Dark

NFLX20270115C132
NFLX Jan 15 2027 132.00 Call (NFLX270115C00132000)
option OPRA

EOD

Aug 20, 2026

0.4500-2.174%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4300	0.4600	0.4300	0.4500	-2.174%	3	4,929	0.000%
2026-08-19	0.4600	0.4600	0.4600	0.4600	+27.778%	40	4,927	-2.174%
2026-08-17	0.4100	0.4100	0.3000	0.3600	-20.000%	13	4,927	+25.000%
2026-08-13	0.4500	0.4500	0.4500	0.4500	+28.571%	3	4,935	0.000%
2026-08-10	0.3100	0.3500	0.3100	0.3500	-25.532%	4	4,935	+28.571%
2026-08-07	0.4600	0.4700	0.4600	0.4700	+34.286%	4	4,934	-4.255%
2026-08-03	0.1000	0.3500	0.1000	0.3500	+9.375%	22	4,937	+28.571%
2026-07-31	0.4200	0.4200	0.3200	0.3200	-25.581%	7	4,919	+40.625%
2026-07-30	0.4200	0.4300	0.4200	0.4300	+22.857%	3	4,913	+4.651%
2026-07-29	0.3300	0.3700	0.3000	0.3500	-2.778%	7	4,914	+28.571%
2026-07-28	0.5000	0.5000	0.3600	0.3600	+12.500%	4	4,915	+25.000%
2026-07-24	0.3200	0.3200	0.3200	0.3200	+3.226%	1	4,916	+40.625%
2026-07-23	0.2500	0.3100	0.2500	0.3100	+10.714%	4	4,916	+45.161%
2026-07-21	0.3400	0.3400	0.2600	0.2800	-6.667%	522	4,916	+60.714%
2026-07-20	0.3300	0.3300	0.2900	0.3000	-23.077%	608	4,567	+50.000%
2026-07-17	0.3600	0.3900	0.2500	0.3900	-31.579%	2,989	4,060	+15.385%
2026-07-16	0.5700	0.5700	0.5700	0.5700	+3.636%	5	1,256	-21.053%
2026-07-14	0.6000	0.6000	0.5500	0.5500	-17.910%	2	1,256	-18.182%
2026-07-13	0.6700	0.6700	0.6700	0.6700	+11.667%	1	1,256	-32.836%
2026-07-10	0.6000	0.6000	0.6000	0.6000	-4.762%	3	1,257	-25.000%
2026-07-09	0.6300	0.6300	0.6300	0.6300	-14.865%	1	1,256	-28.571%
2026-07-08	0.7400	0.7400	0.7400	0.7400	+7.246%	1	1,256	-39.189%
2026-07-07	0.7500	0.7500	0.6900	0.6900	+4.545%	6	1,256	-34.783%
2026-07-06	0.6600	0.6600	0.6600	0.6600	+8.197%	1	1,256	-31.818%
2026-07-01	0.4600	0.6100	0.4600	0.6100	+15.094%	26	1,257	-26.230%
2026-06-30	0.5300	0.5300	0.5300	0.5300	-13.115%	1	1,259	-15.094%
2026-06-29	0.6100	0.6100	0.6100	0.6100	+8.929%	1	1,259	-26.230%
2026-06-23	0.5600	0.5600	0.5600	0.5600	-5.085%	50	1,258	-19.643%
2026-06-22	0.5900	0.5900	0.5900	0.5900	-21.333%	2	1,260	-23.729%
2026-06-16	0.8300	0.8300	0.7500	0.7500	-11.765%	17	1,260	-40.000%
2026-06-15	0.8500	0.8500	0.8500	0.8500	-12.371%	1	1,278	-47.059%
2026-06-11	0.9300	0.9700	0.8700	0.9700	-14.912%	4	1,278	-53.608%
2026-06-09	1.1400	1.1400	1.1400	1.1400	0.000%	1	1,278	-60.526%
2026-06-08	1.2300	1.2300	1.1400	1.1400	0.000%	31	1,277	-60.526%
2026-06-05	1.2000	1.2000	0.8600	1.1400	-8.800%	47	1,271	-60.526%
2026-06-04	1.2900	1.2900	1.2100	1.2500	-10.072%	28	1,298	-64.000%
2026-06-02	1.4300	1.4600	1.3800	1.3900	-18.713%	39	1,293	-67.626%
2026-06-01	1.7100	1.7100	1.7100	1.7100	+14.000%	1	1,287	-73.684%
2026-05-29	1.4300	1.5000	1.4300	1.5000	-7.975%	16	1,287	-70.000%
2026-05-26	1.6300	1.6300	1.6300	1.6300	-9.444%	24	1,287	-72.393%
2026-05-21	1.6500	1.8000	1.6500	1.8000	-1.639%	2	1,287	-75.000%
2026-05-19	1.9800	2.0200	1.8300	1.8300	+16.561%	18	1,287	-75.410%
2026-05-13	1.4000	1.5700	1.3900	1.5700	+40.179%	3	1,270	-71.338%
2026-05-12	1.1200	1.1200	1.1200	1.1200	-8.943%	10	1,270	-59.821%
2026-05-11	1.5400	1.5400	1.2000	1.2300	-16.892%	27	1,270	-63.415%
2026-05-08	1.5000	1.5000	1.4800	1.4800	-6.329%	2	1,253	-69.595%
2026-05-07	1.6500	1.6500	1.5800	1.5800	+0.637%	22	1,254	-71.519%
2026-05-06	1.5500	1.5700	1.5500	1.5700	-28.959%	25	1,254	-71.338%
2026-05-01	2.3800	2.3800	2.2100	2.2100	-7.917%	6	1,243	-79.638%
2026-04-30	2.4000	2.4000	2.4000	2.4000	+15.385%	9	1,243	-81.250%
2026-04-28	1.7800	2.0900	1.7800	2.0800	0.000%	46	1,243	-78.365%
2026-04-27	2.0800	2.0800	2.0800	2.0800	+0.971%	1	1,242	-78.365%
2026-04-24	2.2500	2.2600	2.0300	2.0600	-0.962%	21	1,242	-78.155%
2026-04-23	2.4000	2.4000	2.0800	2.0800	-11.489%	13	1,255	-78.365%
2026-04-22	2.1000	2.3500	2.1000	2.3500	+6.335%	42	1,249	-80.851%
2026-04-21	2.2200	2.2600	2.1300	2.2100	-15.649%	79	1,289	-79.638%
2026-04-20	2.5900	2.6200	2.3000	2.6200	-12.667%	30	1,289	-82.824%
2026-04-17	2.9500	3.0500	2.9500	3.0000	-51.220%	4	1,276	-85.000%
2026-04-16	5.9800	6.1500	5.9800	6.1500	+9.626%	3	1,277	-92.683%
2026-04-14	5.0900	5.6100	5.0100	5.6100	+12.200%	20	1,276	-91.979%
2026-04-13	5.0000	5.0000	5.0000	5.0000	+8.696%	1	1,280	-91.000%
2026-04-10	4.6500	4.6500	4.6000	4.6000	+1.099%	16	1,280	-90.217%
2026-04-09	3.9500	4.5500	3.9500	4.5500	+18.182%	5	1,280	-90.110%
2026-04-08	4.0500	4.0500	3.8500	3.8500	-4.938%	3	1,279	-88.312%
2026-04-07	4.0000	4.0500	3.9500	4.0500	+1.250%	6	1,277	-88.889%
2026-04-06	4.0000	4.0000	4.0000	4.0000	+7.817%	2	1,273	-88.750%
2026-04-02	3.7100	3.7100	3.7100	3.7100	+31.095%	1	1,273	-87.871%
2026-03-30	2.8500	2.8500	2.8300	2.8300	-2.749%	22	1,273	-84.099%
2026-03-27	2.9000	2.9100	2.9000	2.9100	+7.380%	4	1,269	-84.536%
2026-03-26	2.7100	2.7100	2.7100	2.7100	+5.039%	1	1,266	-83.395%
2026-03-24	2.5800	2.5800	2.5800	2.5800	-9.155%	1	1,265	-82.558%
2026-03-23	2.8400	2.8400	2.8400	2.8400	+7.170%	40	1,264	-84.155%
2026-03-20	2.6500	2.6500	2.6500	2.6500	-2.574%	1	1,262	-83.019%
2026-03-19	2.9900	2.9900	2.7200	2.7200	-20.000%	11	1,262	-83.456%
2026-03-18	3.2000	3.4000	3.2000	3.4000	-5.556%	10	1,262	-86.765%
2026-03-16	3.6000	3.6000	3.6000	3.6000	-6.250%	1	1,266	-87.500%
2026-03-13	3.7500	3.8400	3.7500	3.8400	-20.988%	7	1,266	-88.281%
2026-03-09	4.4000	4.8600	4.4000	4.8600	-8.302%	3	1,273	-90.741%
2026-03-06	5.0000	5.3000	5.0000	5.3000	+4.950%	2	1,272	-91.509%
2026-03-05	4.7500	5.1500	4.7500	5.0500	+6.316%	24	1,271	-91.089%
2026-03-04	4.3200	4.8200	4.3200	4.7500	+7.955%	48	1,271	-90.526%
2026-03-03	4.4000	4.4000	4.4000	4.4000	-4.348%	50	1,236	-89.773%
2026-03-02	4.4700	4.6000	4.4700	4.6000	+8.235%	22	1,186	-90.217%
2026-02-27	3.2000	4.2500	3.2000	4.2500	+77.083%	117	1,190	-89.412%
2026-02-26	2.3400	2.4000	2.3400	2.4000	+71.429%	31	1,131	-81.250%
2026-02-23	1.4000	1.4000	1.4000	1.4000	-6.667%	1	1,137	-67.857%
2026-02-19	1.5000	1.5000	1.5000	1.5000	+8.696%	1	1,137	-70.000%
2026-02-17	1.3800	1.3800	1.3800	1.3800	-4.828%	5	1,137	-67.391%
2026-02-13	1.6300	1.6300	1.4500	1.4500	-13.174%	2	1,137	-68.966%
2026-02-12	1.4000	1.6700	1.4000	1.6700	-5.650%	12	1,137	-73.054%
2026-02-11	1.5000	1.7700	1.5000	1.7700	-11.500%	2	1,137	-74.576%
2026-02-10	2.0700	2.0700	2.0000	2.0000	+5.263%	12	1,137	-77.500%
2026-02-09	1.9000	1.9000	1.9000	1.9000	+8.571%	1	1,133	-76.316%
2026-02-06	1.7500	1.7500	1.7500	1.7500	-5.405%	1	1,133	-74.286%
2026-02-05	1.8500	1.8500	1.8500	1.8500	+0.543%	5	1,133	-75.676%
2026-02-04	1.9500	1.9500	1.7500	1.8400	+6.977%	12	1,128	-75.543%
2026-02-03	1.7400	1.7400	1.6100	1.7200	-16.908%	17	1,127	-73.837%
2026-02-02	2.2100	2.2100	2.0700	2.0700	-4.167%	6	1,120	-78.261%
2026-01-30	2.2000	2.2000	2.1600	2.1600	+2.857%	2	1,116	-79.167%
2026-01-29	2.0700	2.1000	2.0700	2.1000	-9.091%	2	1,118	-78.571%
2026-01-27	2.3400	2.3400	2.3100	2.3100	-10.811%	6	1,117	-80.519%
2026-01-26	2.6000	2.6000	2.5900	2.5900	+3.187%	8	1,116	-82.625%
2026-01-23	2.3900	2.5300	2.3900	2.5100	+11.556%	24	1,116	-82.072%
2026-01-22	2.2800	2.2800	2.1500	2.2500	-6.250%	11	1,134	-80.000%
2026-01-21	3.1500	3.1500	2.3300	2.4000	-33.333%	12	1,123	-81.250%
2026-01-20	3.8000	3.8300	3.6000	3.6000	+3.448%	29	1,121	-87.500%
2026-01-16	3.4800	3.4800	3.4800	3.4800	-8.421%	2	1,112	-87.069%
2026-01-15	3.8000	3.8000	3.8000	3.8000	+4.683%	1	1,112	-88.158%
2026-01-14	3.6300	3.6300	3.6300	3.6300	-5.714%	10	1,111	-87.603%
2026-01-13	3.6500	3.8500	3.6500	3.8500	+10.000%	21	1,111	-88.312%
2026-01-09	3.4500	3.5000	3.4500	3.5000	-8.616%	2	1,107	-87.143%
2026-01-08	3.7800	3.8700	3.7800	3.8300	-3.038%	16	1,107	-88.251%
2026-01-07	3.9500	3.9500	3.9500	3.9500	-3.659%	1	1,093	-88.608%
2026-01-02	4.1000	4.1000	4.1000	4.1000	-14.583%	2	1,092	-89.024%
2025-12-29	5.0000	5.0000	4.8000	4.8000	-2.041%	4	1,091	-90.625%
2025-12-26	4.9000	4.9000	4.9000	4.9000	+4.255%	10	1,089	-90.816%
2025-12-24	4.7000	4.7000	4.7000	4.7000	0.000%	1	1,085	-90.426%
2025-12-22	4.7000	4.7000	4.7000	4.7000	-11.321%	2	1,085	-90.426%
2025-12-19	5.3000	5.3000	5.3000	5.3000	-0.935%	4	1,085	-91.509%
2025-12-17	6.0500	6.0500	5.3500	5.3500	-1.292%	7	1,085	-91.589%
2025-12-16	6.0000	6.0000	5.2500	5.4200	-2.342%	13	1,083	-91.697%
2025-12-11	5.4500	5.5500	5.4500	5.5500	-6.723%	3	1,076	-91.892%
2025-12-08	6.0000	6.0000	5.9500	5.9500	-13.517%	5	1,076	-92.437%
2025-12-05	7.0000	7.0000	6.8800	6.8800	-14.000%	3	1,075	-93.459%
2025-12-04	8.0000	8.0000	8.0000	8.0000	+0.125%	10	1,073	-94.375%
2025-12-03	7.9900	7.9900	7.9900	7.9900	-20.100%	5	1,083	-94.368%
2025-12-02	10.0000	10.0000	10.0000	10.0000	+9.649%	4	1,081	-95.500%
2025-11-28	9.1200	9.1200	9.1200	9.1200	+2.472%	6	1,080	-95.066%
2025-11-26	8.9000	8.9000	8.9000	8.9000	+4.460%	2	1,078	-94.944%
2025-11-25	8.4500	8.5200	8.4500	8.5200	+1.429%	2	1,078	-94.718%
2025-11-24	8.4000	8.4000	8.4000	8.4000	-6.459%	3	1,079	-94.643%
2025-11-21	8.9800	8.9800	8.9800	8.9800	-7.231%	1	1,079	-94.989%
2025-11-20	10.0000	10.0000	9.6800	9.6800	-24.961%	5	1,080	-95.351%
2025-11-18	13.2000	13.2000	12.9000	12.9000	+20.561%	21	1,076	-96.512%
2025-11-17	10.7000	10.7000	10.7000	10.7000	0.000%	5	1,060	-95.794%